Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.230 | 6.230 | 6.150 | 6.180 | 10,400 | -0.02(-0.34%) |
Mar 30, 2004 | 5.980 | 6.230 | 5.950 | 6.201 | 26,700 | +0.22(+3.70%) |
Mar 29, 2004 | 5.910 | 6.050 | 5.740 | 5.980 | 30,200 | +0.12(+2.05%) |
Mar 26, 2004 | 6.090 | 6.120 | 5.730 | 5.860 | 27,700 | -0.07(-1.18%) |
Mar 25, 2004 | 5.770 | 5.980 | 5.610 | 5.930 | 25,800 | +0.02(+0.34%) |
Mar 24, 2004 | 5.830 | 5.950 | 5.490 | 5.910 | 36,400 | +0.03(+0.51%) |
Mar 23, 2004 | 5.800 | 5.960 | 5.640 | 5.880 | 23,300 | -0.01(-0.17%) |
Mar 22, 2004 | 6.240 | 6.240 | 5.180 | 5.890 | 101,900 | -0.04(-0.67%) |
Mar 19, 2004 | 5.940 | 6.110 | 5.900 | 5.930 | 40,700 | -0.10(-1.66%) |
Mar 18, 2004 | 6.000 | 6.150 | 5.660 | 6.030 | 47,600 | -0.02(-0.33%) |
Mar 17, 2004 | 5.950 | 6.150 | 5.950 | 6.050 | 46,800 | -0.01(-0.17%) |
Mar 16, 2004 | 6.240 | 6.240 | 6.030 | 6.060 | 16,200 | -0.05(-0.82%) |
Mar 15, 2004 | 6.390 | 6.500 | 6.050 | 6.110 | 26,800 | -0.39(-6.00%) |
Mar 12, 2004 | 6.310 | 6.500 | 6.250 | 6.500 | 16,100 | +0.18(+2.85%) |
Mar 11, 2004 | 6.180 | 6.490 | 6.050 | 6.320 | 47,400 | +0.21(+3.44%) |
Mar 10, 2004 | 6.500 | 6.580 | 6.040 | 6.110 | 80,800 | -0.46(-7.00%) |
Mar 09, 2004 | 6.950 | 6.950 | 6.480 | 6.570 | 54,600 | -0.28(-4.09%) |
Mar 08, 2004 | 6.960 | 6.980 | 6.700 | 6.850 | 84,800 | +0.29(+4.42%) |
Mar 05, 2004 | 6.920 | 6.920 | 6.560 | 6.560 | 37,300 | -0.31(-4.51%) |
Mar 04, 2004 | 6.950 | 6.950 | 6.560 | 6.870 | 99,900 | +0.25(+3.78%) |
Mar 03, 2004 | 7.090 | 7.090 | 6.310 | 6.620 | 134,000 | +0.37(+5.92%) |
Mar 02, 2004 | 6.050 | 6.350 | 6.050 | 6.250 | 32,700 | +0.29(+4.87%) |
Mar 01, 2004 | 5.560 | 6.150 | 5.560 | 5.960 | 24,800 | +0.25(+4.38%) |
Feb 27, 2004 | 5.980 | 5.980 | 5.700 | 5.710 | 8,300 | -0.15(-2.56%) |
Feb 26, 2004 | 5.800 | 5.940 | 5.770 | 5.860 | 18,000 | +0.16(+2.81%) |
Feb 25, 2004 | 5.700 | 5.750 | 5.570 | 5.700 | 48,400 | -0.10(-1.72%) |
Feb 24, 2004 | 6.000 | 6.000 | 5.630 | 5.800 | 34,200 | -0.16(-2.68%) |
Feb 23, 2004 | 6.020 | 6.070 | 5.930 | 5.960 | 26,300 | +0.05(+0.85%) |
Feb 20, 2004 | 5.850 | 6.100 | 5.801 | 5.910 | 40,900 | -0.09(-1.50%) |
Feb 19, 2004 | 5.970 | 6.180 | 5.800 | 6.000 | 36,400 | -0.09(-1.48%) |
Feb 18, 2004 | 6.440 | 6.440 | 6.000 | 6.090 | 36,200 | -0.30(-4.69%) |
Feb 17, 2004 | 6.780 | 6.780 | 6.070 | 6.390 | 19,600 | -0.38(-5.61%) |
Feb 13, 2004 | 6.020 | 6.999 | 6.010 | 6.770 | 133,700 | +0.52(+8.32%) |
Feb 12, 2004 | 6.870 | 6.870 | 6.100 | 6.250 | 89,100 | -0.61(-8.89%) |
Feb 11, 2004 | 6.130 | 6.980 | 6.050 | 6.860 | 147,100 | +0.81(+13.39%) |
Feb 10, 2004 | 5.600 | 6.090 | 5.550 | 6.050 | 53,600 | +0.45(+8.04%) |
Feb 09, 2004 | 5.540 | 5.785 | 5.540 | 5.600 | 31,100 | +0.01(+0.18%) |
Feb 06, 2004 | 5.700 | 5.740 | 5.580 | 5.590 | 38,200 | -0.13(-2.27%) |
Feb 05, 2004 | 5.715 | 5.800 | 5.490 | 5.720 | 40,200 | +0.02(+0.35%) |
Feb 04, 2004 | 6.045 | 6.120 | 5.640 | 5.700 | 71,600 | -0.34(-5.63%) |
Feb 03, 2004 | 6.150 | 6.280 | 6.010 | 6.040 | 38,000 | -0.19(-3.05%) |
Feb 02, 2004 | 6.100 | 6.280 | 6.020 | 6.230 | 25,500 | -0.05(-0.80%) |
Jan 30, 2004 | 6.230 | 6.430 | 6.140 | 6.280 | 21,000 | -0.02(-0.32%) |
Jan 29, 2004 | 6.290 | 6.570 | 6.240 | 6.300 | 33,500 | -0.06(-0.94%) |
Jan 28, 2004 | 7.030 | 7.030 | 6.310 | 6.360 | 41,600 | -0.59(-8.49%) |
Jan 27, 2004 | 7.050 | 7.130 | 6.820 | 6.950 | 61,500 | -0.11(-1.56%) |
Jan 26, 2004 | 6.980 | 7.100 | 6.850 | 7.060 | 37,100 | +0.09(+1.29%) |
Jan 23, 2004 | 6.940 | 6.970 | 6.800 | 6.970 | 19,800 | +0.03(+0.43%) |
Jan 22, 2004 | 7.050 | 7.050 | 6.900 | 6.940 | 34,600 | -0.10(-1.42%) |
Jan 21, 2004 | 6.950 | 7.120 | 6.600 | 7.040 | 88,000 | +0.14(+2.03%) |
Jan 20, 2004 | 7.370 | 7.400 | 6.670 | 6.900 | 132,600 | -0.45(-6.12%) |
Jan 16, 2004 | 7.560 | 7.680 | 7.210 | 7.350 | 178,300 | -0.34(-4.42%) |
Jan 15, 2004 | 8.100 | 8.100 | 7.500 | 7.690 | 319,479 | -0.33(-4.11%) |
Jan 14, 2004 | 6.750 | 8.370 | 6.650 | 8.020 | 222,808 | +1.29(+19.17%) |
Jan 13, 2004 | 6.330 | 6.860 | 6.200 | 6.730 | 147,022 | +0.50(+8.03%) |
Jan 12, 2004 | 6.390 | 6.400 | 6.150 | 6.230 | 129,830 | +0.10(+1.61%) |
Jan 09, 2004 | 5.610 | 6.380 | 5.600 | 6.131 | 167,188 | +0.54(+9.68%) |
Jan 08, 2004 | 5.590 | 5.700 | 5.270 | 5.590 | 99,360 | +0.13(+2.38%) |
Jan 07, 2004 | 5.310 | 5.540 | 5.310 | 5.460 | 87,350 | +0.18(+3.41%) |
Jan 06, 2004 | 5.120 | 5.750 | 5.120 | 5.280 | 89,900 | -0.02(-0.38%) |
Jan 05, 2004 | 5.340 | 5.590 | 4.950 | 5.300 | 70,100 | -0.19(-3.46%) |